Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.980 | 9.040 | 8.870 | 8.950 | 444,641 | -0.09(-0.94%) |
Nov 29, 2021 | 9.190 | 9.210 | 8.975 | 9.035 | 375,237 | +0.42(+4.81%) |
Nov 26, 2021 | 8.645 | 8.690 | 8.540 | 8.620 | 453,326 | -0.37(-4.12%) |
Nov 24, 2021 | 8.870 | 9.020 | 8.870 | 8.990 | 926,198 | -0.14(-1.53%) |
Nov 23, 2021 | 8.900 | 9.130 | 8.900 | 9.130 | 1,125,520 | +0.65(+7.67%) |
Nov 22, 2021 | 8.640 | 8.665 | 8.480 | 8.480 | 1,077,404 | -0.66(-7.22%) |
Nov 19, 2021 | 9.240 | 9.250 | 9.080 | 9.140 | 461,204 | -0.26(-2.82%) |
Nov 18, 2021 | 9.590 | 9.420 | 9.390 | 9.405 | 425,038 | -0.21(-2.13%) |
Nov 17, 2021 | 9.380 | 9.634 | 9.380 | 9.610 | 373,572 | +0.47(+5.14%) |
Nov 16, 2021 | 9.150 | 9.170 | 9.080 | 9.140 | 373,863 | -0.18(-1.93%) |
Nov 15, 2021 | 9.300 | 9.360 | 9.230 | 9.320 | 446,667 | +0.18(+1.97%) |
Nov 12, 2021 | 9.240 | 9.250 | 9.100 | 9.140 | 786,398 | -0.50(-5.19%) |
Nov 11, 2021 | 9.660 | 9.720 | 9.600 | 9.640 | 409,527 | -0.02(-0.21%) |
Nov 10, 2021 | 9.820 | 9.660 | 283,031 | -0.17(-1.73%) | ||
Nov 09, 2021 | 9.910 | 9.910 | 9.770 | 9.830 | 355,717 | +0.03(+0.31%) |
Nov 08, 2021 | 9.820 | 9.855 | 9.820 | 9.800 | 233,330 | +0.01(+0.10%) |
Nov 05, 2021 | 9.880 | 9.880 | 9.760 | 9.790 | 166,737 | +0.08(+0.82%) |
Nov 04, 2021 | 9.770 | 9.790 | 9.690 | 9.710 | 180,191 | -0.01(-0.10%) |
Nov 03, 2021 | 9.690 | 9.720 | 9.630 | 9.720 | 667,716 | -0.09(-0.92%) |
Nov 02, 2021 | 9.790 | 9.830 | 9.750 | 9.810 | 234,706 | -0.18(-1.80%) |
Nov 01, 2021 | 9.980 | 10.03 | 9.950 | 9.990 | 264,604 | +0.14(+1.42%) |
Oct 29, 2021 | 9.760 | 9.880 | 9.700 | 9.850 | 534,547 | -0.18(-1.79%) |
Oct 28, 2021 | 10.10 | 10.10 | 9.960 | 10.03 | 692,717 | -0.24(-2.34%) |
Oct 27, 2021 | 10.33 | 10.42 | 10.24 | 10.27 | 455,444 | -0.18(-1.72%) |
Oct 26, 2021 | 10.54 | 10.45 | 307,575 | +0.05(+0.48%) | ||
Oct 25, 2021 | 10.35 | 10.41 | 10.31 | 10.40 | 339,426 | +0.24(+2.36%) |
Oct 22, 2021 | 10.23 | 10.27 | 10.11 | 10.16 | 347,388 | -0.03(-0.29%) |
Oct 21, 2021 | 10.28 | 10.28 | 10.11 | 10.19 | 402,570 | -0.21(-2.02%) |
Oct 20, 2021 | 10.29 | 10.41 | 10.26 | 10.40 | 338,133 | +0.06(+0.58%) |
Oct 19, 2021 | 10.28 | 10.35 | 10.26 | 10.34 | 366,773 | +0.13(+1.27%) |
Oct 18, 2021 | 10.18 | 10.24 | 10.15 | 10.21 | 284,099 | -0.10(-0.99%) |
Oct 15, 2021 | 10.28 | 10.33 | 10.27 | 10.31 | 280,061 | +0.07(+0.70%) |
Oct 14, 2021 | 10.29 | 10.29 | 10.19 | 10.24 | 622,907 | +0.14(+1.39%) |
Oct 13, 2021 | 9.850 | 10.10 | 9.790 | 10.10 | 937,500 | +0.00(+0.00%) |
Oct 12, 2021 | 10.16 | 10.17 | 10.05 | 10.10 | 915,828 | -0.17(-1.66%) |
Oct 11, 2021 | 10.25 | 10.34 | 10.24 | 10.27 | 796,953 | +0.07(+0.69%) |
Oct 08, 2021 | 10.19 | 10.23 | 10.17 | 10.20 | 363,004 | -0.10(-0.96%) |
Oct 07, 2021 | 10.27 | 10.41 | 10.20 | 10.30 | 1,343,303 | -0.25(-2.38%) |
Oct 06, 2021 | 10.49 | 10.66 | 10.22 | 10.55 | 1,709,289 | -0.17(-1.59%) |
Oct 05, 2021 | 10.59 | 10.72 | 10.58 | 10.72 | 2,270,114 | +0.32(+3.08%) |
Oct 04, 2021 | 10.13 | 10.44 | 10.11 | 10.40 | 1,060,656 | +0.44(+4.37%) |
Oct 01, 2021 | 9.940 | 9.980 | 9.900 | 9.965 | 565,674 | +0.03(+0.25%) |
Sep 30, 2021 | 9.940 | 9.980 | 9.880 | 9.940 | 1,000,204 | +0.08(+0.81%) |
Sep 29, 2021 | 9.800 | 9.890 | 9.730 | 9.860 | 441,923 | +0.04(+0.46%) |
Sep 28, 2021 | 9.850 | 9.850 | 9.750 | 9.815 | 790,662 | +0.05(+0.56%) |
Sep 27, 2021 | 9.600 | 9.770 | 9.567 | 9.760 | 1,090,309 | +0.34(+3.61%) |
Sep 24, 2021 | 9.390 | 9.440 | 9.380 | 9.420 | 194,279 | +0.02(+0.16%) |
Sep 23, 2021 | 9.390 | 9.430 | 9.370 | 9.405 | 339,041 | +0.12(+1.24%) |
Sep 22, 2021 | 9.280 | 9.340 | 9.250 | 9.290 | 348,169 | +0.13(+1.42%) |
Sep 21, 2021 | 9.090 | 9.180 | 9.020 | 9.160 | 776,897 | +0.33(+3.74%) |
Sep 20, 2021 | 8.880 | 8.920 | 8.720 | 8.830 | 721,963 | -0.33(-3.60%) |
Sep 17, 2021 | 9.160 | 9.283 | 9.130 | 9.160 | 404,369 | -0.15(-1.61%) |
Sep 16, 2021 | 9.390 | 9.410 | 9.270 | 9.310 | 563,682 | -0.18(-1.90%) |
Sep 15, 2021 | 9.380 | 9.490 | 9.370 | 9.490 | 636,520 | +0.23(+2.48%) |
Sep 14, 2021 | 9.300 | 9.330 | 9.230 | 9.260 | 318,830 | +0.14(+1.54%) |
Sep 13, 2021 | 9.070 | 9.120 | 9.030 | 9.120 | 579,566 | +0.24(+2.70%) |
Sep 10, 2021 | 9.000 | 9.000 | 8.880 | 8.880 | 277,893 | -0.02(-0.22%) |
Sep 09, 2021 | 8.910 | 8.950 | 8.870 | 8.900 | 869,287 | +0.00(+0.00%) |
Sep 08, 2021 | 8.900 | 8.920 | 8.830 | 8.900 | 1,603,072 | -0.04(-0.45%) |
Sep 07, 2021 | 8.960 | 8.980 | 8.910 | 8.940 | 622,130 | +0.21(+2.41%) |
Sep 03, 2021 | 8.680 | 8.740 | 8.640 | 8.730 | 518,554 | +0.18(+2.11%) |
Sep 02, 2021 | 8.595 | 8.630 | 8.540 | 8.550 | 280,017 | +0.01(+0.12%) |
Sep 01, 2021 | 8.470 | 8.570 | 8.470 | 8.540 | 560,091 | +0.24(+2.89%) |
Aug 31, 2021 | 8.290 | 8.320 | 8.250 | 8.300 | 247,536 | +0.06(+0.73%) |
Aug 30, 2021 | 8.210 | 8.250 | 8.160 | 8.240 | 709,690 | +0.14(+1.79%) |
Aug 27, 2021 | 7.960 | 8.100 | 7.941 | 8.095 | 269,400 | +0.21(+2.60%) |
Aug 26, 2021 | 7.900 | 7.930 | 7.870 | 7.890 | 162,787 | -0.09(-1.13%) |
Aug 25, 2021 | 7.980 | 8.020 | 7.950 | 7.980 | 112,116 | -0.09(-1.12%) |
Aug 24, 2021 | 8.040 | 8.080 | 8.020 | 8.070 | 94,538 | +0.08(+0.94%) |
Aug 23, 2021 | 7.970 | 8.020 | 7.970 | 7.995 | 300,690 | +0.16(+1.98%) |
Aug 20, 2021 | 7.760 | 7.860 | 7.730 | 7.840 | 220,945 | -0.04(-0.51%) |
Aug 19, 2021 | 7.810 | 7.900 | 7.805 | 7.880 | 402,407 | -0.17(-2.11%) |
Aug 18, 2021 | 8.080 | 8.100 | 8.030 | 8.050 | 203,019 | +0.00(+0.00%) |
Aug 17, 2021 | 8.105 | 8.140 | 8.010 | 8.050 | 330,194 | +0.04(+0.50%) |
Aug 16, 2021 | 8.000 | 8.030 | 7.990 | 8.010 | 327,385 | +0.04(+0.44%) |
Aug 13, 2021 | 7.950 | 7.980 | 7.940 | 7.975 | 266,670 | +0.04(+0.57%) |
Aug 12, 2021 | 7.930 | 7.940 | 7.900 | 7.930 | 59,420 | +0.05(+0.63%) |
Aug 11, 2021 | 7.840 | 7.890 | 7.810 | 7.880 | 127,414 | +0.12(+1.55%) |
Aug 10, 2021 | 7.770 | 7.780 | 7.750 | 7.760 | 232,479 | -0.01(-0.13%) |
Aug 09, 2021 | 7.710 | 7.810 | 7.710 | 7.770 | 355,845 | +0.10(+1.30%) |
Aug 06, 2021 | 7.690 | 7.690 | 7.649 | 7.670 | 95,048 | -0.16(-2.04%) |
Aug 05, 2021 | 7.848 | 7.865 | 7.830 | 7.830 | 130,172 | +0.00(+0.00%) |
Aug 04, 2021 | 7.850 | 7.875 | 7.820 | 7.830 | 105,618 | -0.01(-0.13%) |
Aug 03, 2021 | 7.800 | 7.850 | 7.760 | 7.840 | 110,084 | +0.04(+0.51%) |
Aug 02, 2021 | 7.890 | 7.910 | 7.800 | 7.800 | 140,607 | +0.00(+0.00%) |
Jul 30, 2021 | 7.780 | 7.815 | 7.760 | 7.800 | 167,666 | -0.04(-0.45%) |
Jul 29, 2021 | 7.770 | 7.850 | 7.760 | 7.835 | 227,929 | +0.18(+2.35%) |
Jul 28, 2021 | 7.600 | 7.660 | 7.558 | 7.655 | 160,353 | +0.14(+1.80%) |
Jul 27, 2021 | 7.520 | 7.539 | 7.480 | 7.520 | 66,035 | -0.07(-0.92%) |
Jul 26, 2021 | 7.540 | 7.600 | 7.530 | 7.590 | 130,587 | +0.05(+0.66%) |
Jul 23, 2021 | 7.620 | 7.620 | 7.530 | 7.540 | 147,793 | -0.11(-1.44%) |
Jul 22, 2021 | 7.640 | 7.670 | 7.600 | 7.650 | 329,109 | -0.01(-0.13%) |
Jul 21, 2021 | 7.450 | 7.660 | 7.450 | 7.660 | 482,151 | +0.25(+3.37%) |
Jul 20, 2021 | 7.310 | 7.420 | 7.280 | 7.410 | 194,913 | +0.10(+1.37%) |
Jul 19, 2021 | 7.370 | 7.370 | 7.280 | 7.310 | 452,039 | -0.16(-2.14%) |
Jul 16, 2021 | 7.530 | 7.540 | 7.460 | 7.470 | 211,336 | -0.02(-0.27%) |
Jul 15, 2021 | 7.500 | 7.520 | 7.480 | 7.490 | 261,432 | -0.15(-1.96%) |
Jul 14, 2021 | 7.710 | 7.710 | 7.630 | 7.640 | 147,281 | -0.26(-3.29%) |
Jul 13, 2021 | 7.870 | 7.920 | 7.840 | 7.900 | 183,893 | -0.04(-0.50%) |
Jul 12, 2021 | 7.941 | 7.970 | 7.930 | 7.940 | 223,390 | +0.06(+0.76%) |
Jul 09, 2021 | 7.900 | 7.900 | 7.860 | 7.880 | 164,651 | +0.13(+1.68%) |
Jul 08, 2021 | 7.720 | 7.760 | 7.690 | 7.750 | 125,843 | -0.15(-1.90%) |
Jul 07, 2021 | 7.900 | 7.910 | 7.820 | 7.900 | 345,487 | +0.01(+0.13%) |
Jul 06, 2021 | 7.975 | 7.980 | 7.840 | 7.890 | 392,942 | +0.11(+1.41%) |
Jul 02, 2021 | 7.730 | 7.780 | 7.720 | 7.780 | 140,837 | +0.06(+0.78%) |
Jul 01, 2021 | 7.770 | 7.800 | 7.680 | 7.720 | 168,637 | +0.08(+1.05%) |
Jun 30, 2021 | 7.630 | 7.660 | 7.610 | 7.640 | 165,342 | +0.07(+0.92%) |
Jun 29, 2021 | 7.570 | 7.580 | 7.530 | 7.570 | 155,334 | -0.05(-0.66%) |
Jun 28, 2021 | 7.640 | 7.670 | 7.600 | 7.620 | 918,983 | -0.02(-0.26%) |
Jun 25, 2021 | 7.650 | 7.650 | 7.610 | 7.640 | 197,936 | +0.02(+0.26%) |
Jun 24, 2021 | 7.628 | 7.660 | 7.610 | 7.620 | 170,033 | +0.04(+0.53%) |
Jun 23, 2021 | 7.670 | 7.680 | 7.580 | 7.580 | 120,987 | +0.04(+0.53%) |
Jun 22, 2021 | 7.460 | 7.570 | 7.460 | 7.540 | 455,175 | +0.13(+1.75%) |
Jun 21, 2021 | 7.360 | 7.410 | 7.330 | 7.410 | 237,216 | +0.00(+0.00%) |
Jun 18, 2021 | 7.410 | 7.450 | 7.400 | 7.410 | 173,019 | -0.06(-0.80%) |
Jun 17, 2021 | 7.530 | 7.540 | 7.440 | 7.470 | 497,401 | +0.01(+0.13%) |
Jun 16, 2021 | 7.550 | 7.580 | 7.410 | 7.460 | 763,267 | -0.08(-1.06%) |
Jun 15, 2021 | 7.571 | 7.610 | 7.500 | 7.540 | 398,737 | -0.17(-2.20%) |
Jun 14, 2021 | 7.690 | 7.725 | 7.675 | 7.710 | 164,019 | +0.04(+0.52%) |
Jun 11, 2021 | 7.710 | 7.720 | 7.650 | 7.670 | 321,035 | -0.02(-0.26%) |
Jun 10, 2021 | 7.670 | 7.720 | 7.620 | 7.690 | 532,777 | +0.08(+1.12%) |
Jun 09, 2021 | 7.620 | 7.630 | 7.590 | 7.605 | 282,529 | +0.02(+0.20%) |
Jun 08, 2021 | 7.539 | 7.590 | 7.520 | 7.590 | 209,254 | +0.06(+0.80%) |
Jun 07, 2021 | 7.500 | 7.540 | 7.480 | 7.530 | 370,500 | +0.05(+0.67%) |
Jun 04, 2021 | 7.500 | 7.510 | 7.450 | 7.480 | 1,045,107 | +0.10(+1.36%) |
Jun 03, 2021 | 7.330 | 7.410 | 7.310 | 7.380 | 554,769 | +0.00(+0.00%) |
Jun 02, 2021 | 7.270 | 7.380 | 7.260 | 7.380 | 420,825 | +0.21(+2.93%) |
Jun 01, 2021 | 7.140 | 7.190 | 7.140 | 7.170 | 241,985 | +0.03(+0.42%) |
May 28, 2021 | 7.110 | 7.150 | 7.080 | 7.140 | 189,520 | +0.04(+0.56%) |
May 27, 2021 | 7.110 | 7.140 | 7.090 | 7.100 | 368,030 | -0.01(-0.14%) |
May 26, 2021 | 7.060 | 7.110 | 7.050 | 7.110 | 261,261 | +0.10(+1.43%) |
May 25, 2021 | 7.050 | 7.060 | 7.010 | 7.010 | 320,825 | -0.02(-0.28%) |
May 24, 2021 | 6.990 | 7.050 | 6.980 | 7.030 | 217,841 | +0.06(+0.79%) |
May 21, 2021 | 7.010 | 7.030 | 6.970 | 6.975 | 238,586 | -0.04(-0.50%) |
May 20, 2021 | 7.000 | 7.020 | 6.970 | 7.010 | 227,773 | -0.04(-0.64%) |
May 19, 2021 | 6.990 | 7.120 | 6.905 | 7.055 | 636,208 | -0.14(-1.88%) |
May 18, 2021 | 6.950 | 7.230 | 6.900 | 7.190 | 1,289,173 | +0.33(+4.81%) |
May 17, 2021 | 6.760 | 6.870 | 6.750 | 6.860 | 495,576 | +0.16(+2.39%) |
May 14, 2021 | 6.720 | 6.740 | 6.603 | 6.700 | 173,986 | +0.07(+1.06%) |
May 13, 2021 | 6.560 | 6.650 | 6.560 | 6.630 | 188,415 | +0.17(+2.55%) |
May 12, 2021 | 6.500 | 6.530 | 6.450 | 6.465 | 207,883 | -0.05(-0.84%) |
May 11, 2021 | 6.475 | 6.530 | 6.430 | 6.520 | 222,187 | +0.05(+0.77%) |
May 10, 2021 | 6.530 | 6.550 | 6.460 | 6.470 | 246,084 | -0.06(-0.92%) |
May 07, 2021 | 6.480 | 6.530 | 6.460 | 6.530 | 196,622 | +0.05(+0.77%) |
May 06, 2021 | 6.400 | 6.480 | 6.390 | 6.480 | 350,109 | +0.17(+2.69%) |
May 05, 2021 | 6.280 | 6.330 | 6.280 | 6.310 | 143,514 | +0.12(+1.94%) |
May 04, 2021 | 6.170 | 6.220 | 6.160 | 6.190 | 262,784 | +0.03(+0.49%) |
May 03, 2021 | 6.080 | 6.170 | 6.060 | 6.160 | 276,204 | +0.07(+1.15%) |
Apr 30, 2021 | 6.070 | 6.100 | 6.060 | 6.090 | 157,500 | -0.05(-0.81%) |
Apr 29, 2021 | 6.230 | 6.230 | 6.100 | 6.140 | 214,117 | -0.08(-1.29%) |
Apr 28, 2021 | 6.170 | 6.230 | 6.160 | 6.220 | 200,114 | +0.05(+0.81%) |
Apr 27, 2021 | 6.180 | 6.190 | 6.120 | 6.170 | 158,927 | +0.00(+0.00%) |
Apr 26, 2021 | 6.200 | 6.200 | 6.170 | 6.170 | 126,443 | +0.01(+0.24%) |
Apr 23, 2021 | 6.150 | 6.160 | 6.110 | 6.155 | 100,200 | +0.09(+1.48%) |
Apr 22, 2021 | 6.050 | 6.110 | 6.010 | 6.065 | 312,128 | +0.08(+1.25%) |
Apr 21, 2021 | 5.920 | 5.990 | 5.900 | 5.990 | 86,198 | +0.04(+0.67%) |
Apr 20, 2021 | 5.980 | 5.980 | 5.920 | 5.950 | 242,499 | -0.05(-0.83%) |
Apr 19, 2021 | 6.040 | 6.050 | 5.980 | 6.000 | 203,204 | -0.17(-2.83%) |
Apr 16, 2021 | 6.130 | 6.190 | 6.100 | 6.175 | 228,800 | +0.04(+0.57%) |
Apr 15, 2021 | 6.070 | 6.170 | 6.060 | 6.140 | 1,786,169 | +0.00(+0.00%) |
Apr 14, 2021 | 6.130 | 6.230 | 6.130 | 6.140 | 791,016 | +0.17(+2.85%) |
Apr 13, 2021 | 5.730 | 6.010 | 5.730 | 5.970 | 1,303,881 | +0.25(+4.46%) |
Apr 12, 2021 | 5.720 | 5.730 | 5.680 | 5.715 | 273,768 | +0.00(+0.00%) |
Apr 09, 2021 | 5.730 | 5.730 | 5.700 | 5.715 | 269,600 | -0.08(-1.47%) |
Apr 08, 2021 | 5.810 | 5.810 | 5.780 | 5.800 | 216,830 | +0.01(+0.11%) |
Apr 07, 2021 | 5.750 | 5.820 | 5.730 | 5.793 | 399,359 | +0.01(+0.23%) |
Apr 06, 2021 | 5.780 | 5.800 | 5.730 | 5.780 | 771,591 | -0.11(-1.87%) |
Apr 05, 2021 | 6.000 | 6.000 | 5.850 | 5.890 | 221,595 | -0.02(-0.27%) |
Apr 01, 2021 | 6.000 | 6.010 | 5.860 | 5.906 | 646,900 | -0.09(-1.48%) |
Mar 31, 2021 | 5.940 | 6.020 | 5.940 | 5.995 | 116,418 | +0.07(+1.10%) |
Mar 30, 2021 | 5.950 | 5.950 | 5.900 | 5.930 | 235,544 | -0.08(-1.33%) |
Mar 29, 2021 | 5.980 | 6.040 | 5.950 | 6.010 | 272,445 | +0.02(+0.33%) |
Mar 26, 2021 | 5.900 | 5.990 | 5.900 | 5.990 | 162,400 | +0.10(+1.70%) |
Mar 25, 2021 | 5.820 | 5.890 | 5.800 | 5.890 | 218,977 | +0.09(+1.55%) |
Mar 24, 2021 | 5.810 | 5.870 | 5.800 | 5.800 | 491,900 | +0.00(+0.00%) |
Mar 23, 2021 | 5.830 | 5.860 | 5.760 | 5.800 | 511,498 | -0.10(-1.64%) |
Mar 22, 2021 | 5.930 | 5.930 | 5.870 | 5.896 | 796,221 | -0.11(-1.89%) |
Mar 19, 2021 | 5.998 | 6.060 | 5.970 | 6.010 | 5,563,500 | +0.02(+0.33%) |
Mar 18, 2021 | 6.120 | 6.150 | 5.960 | 5.990 | 553,233 | -0.24(-3.85%) |
Mar 17, 2021 | 6.220 | 6.230 | 6.090 | 6.230 | 340,135 | -0.17(-2.70%) |
Mar 16, 2021 | 6.436 | 6.460 | 6.360 | 6.403 | 831,596 | -0.09(-1.34%) |
Mar 15, 2021 | 6.470 | 6.500 | 6.420 | 6.490 | 281,179 | +0.14(+2.20%) |
Mar 12, 2021 | 6.300 | 6.400 | 6.290 | 6.350 | 470,200 | +0.04(+0.63%) |
Mar 11, 2021 | 6.240 | 6.310 | 6.230 | 6.310 | 318,726 | +0.06(+0.96%) |
Mar 10, 2021 | 6.280 | 6.290 | 6.250 | 6.250 | 474,401 | -0.02(-0.32%) |
Mar 09, 2021 | 6.270 | 6.300 | 6.250 | 6.270 | 2,502,730 | +0.22(+3.72%) |
Mar 08, 2021 | 6.135 | 6.140 | 6.010 | 6.045 | 476,977 | -0.05(-0.82%) |
Mar 05, 2021 | 6.090 | 6.100 | 6.010 | 6.095 | 291,400 | +0.17(+2.96%) |
Mar 04, 2021 | 6.060 | 6.170 | 5.890 | 5.920 | 479,869 | -0.05(-0.84%) |
Mar 03, 2021 | 6.010 | 6.030 | 5.960 | 5.970 | 263,398 | -0.03(-0.50%) |
Mar 02, 2021 | 6.020 | 6.040 | 5.980 | 6.000 | 206,001 | +0.07(+1.18%) |
Mar 01, 2021 | 5.920 | 5.980 | 5.909 | 5.930 | 347,721 | +0.17(+2.95%) |
Feb 26, 2021 | 5.850 | 5.860 | 5.760 | 5.760 | 2,668,800 | -0.15(-2.54%) |
Feb 25, 2021 | 6.020 | 6.070 | 5.910 | 5.910 | 388,480 | -0.13(-2.15%) |
Feb 24, 2021 | 6.006 | 6.040 | 5.960 | 6.040 | 850,717 | -0.02(-0.33%) |
Feb 23, 2021 | 6.020 | 6.060 | 5.940 | 6.060 | 570,985 | +0.02(+0.33%) |
Feb 22, 2021 | 6.010 | 6.070 | 6.000 | 6.040 | 432,681 | -0.03(-0.49%) |
Feb 19, 2021 | 6.050 | 6.100 | 6.040 | 6.070 | 193,300 | +0.00(+0.00%) |
Feb 18, 2021 | 6.089 | 6.100 | 6.030 | 6.070 | 454,761 | -0.12(-1.94%) |
Feb 17, 2021 | 6.150 | 6.190 | 6.085 | 6.190 | 443,753 | -0.09(-1.43%) |
Feb 16, 2021 | 6.275 | 6.300 | 6.260 | 6.280 | 3,532,304 | +0.16(+2.61%) |
Feb 12, 2021 | 6.000 | 6.150 | 5.990 | 6.120 | 842,500 | +0.14(+2.34%) |
Feb 11, 2021 | 6.020 | 6.044 | 5.980 | 5.980 | 569,672 | -0.03(-0.50%) |
Feb 10, 2021 | 6.080 | 6.090 | 5.970 | 6.010 | 291,354 | -0.10(-1.64%) |
Feb 09, 2021 | 6.140 | 6.170 | 6.050 | 6.110 | 1,023,068 | +0.03(+0.49%) |
Feb 08, 2021 | 6.060 | 6.100 | 6.040 | 6.080 | 654,045 | +0.17(+2.88%) |
Feb 05, 2021 | 5.870 | 5.920 | 5.870 | 5.910 | 303,400 | +0.13(+2.25%) |
Feb 04, 2021 | 5.800 | 5.800 | 5.700 | 5.780 | 173,494 | +0.06(+1.05%) |
Feb 03, 2021 | 5.670 | 5.720 | 5.660 | 5.720 | 285,293 | +0.10(+1.78%) |
Feb 02, 2021 | 5.760 | 5.770 | 5.590 | 5.620 | 502,520 | +0.02(+0.36%) |
Feb 01, 2021 | 5.600 | 5.610 | 5.560 | 5.600 | 380,158 | +0.01(+0.18%) |
Jan 29, 2021 | 5.630 | 5.660 | 5.560 | 5.590 | 459,800 | -0.11(-1.93%) |
Jan 28, 2021 | 5.690 | 5.720 | 5.660 | 5.700 | 327,693 | +0.00(+0.00%) |
Jan 27, 2021 | 5.710 | 5.770 | 5.660 | 5.700 | 250,500 | -0.06(-1.04%) |
Jan 26, 2021 | 5.770 | 5.800 | 5.740 | 5.760 | 349,630 | +0.00(+0.00%) |
Jan 25, 2021 | 5.650 | 5.760 | 5.640 | 5.760 | 409,076 | +0.08(+1.41%) |
Jan 22, 2021 | 5.670 | 5.750 | 5.640 | 5.680 | 587,200 | -0.16(-2.74%) |
Jan 21, 2021 | 5.900 | 5.920 | 5.830 | 5.840 | 1,255,937 | -0.22(-3.63%) |
Jan 20, 2021 | 6.080 | 6.090 | 6.040 | 6.060 | 535,479 | +0.04(+0.66%) |
Jan 19, 2021 | 6.010 | 6.050 | 6.000 | 6.020 | 1,354,875 | -0.06(-0.99%) |
Jan 15, 2021 | 6.140 | 6.170 | 6.080 | 6.080 | 1,057,500 | -0.12(-1.86%) |
Jan 14, 2021 | 6.180 | 6.220 | 6.140 | 6.195 | 2,007,007 | +0.11(+1.72%) |
Jan 13, 2021 | 6.120 | 6.160 | 6.060 | 6.090 | 1,208,721 | -0.09(-1.46%) |
Jan 12, 2021 | 6.110 | 6.180 | 6.050 | 6.180 | 394,648 | +0.11(+1.82%) |
Jan 11, 2021 | 6.000 | 6.070 | 5.970 | 6.070 | 479,978 | +0.03(+0.49%) |
Jan 08, 2021 | 6.060 | 6.080 | 5.972 | 6.040 | 427,600 | +0.15(+2.55%) |
Jan 07, 2021 | 5.900 | 5.920 | 5.870 | 5.890 | 246,599 | +0.13(+2.26%) |
Jan 06, 2021 | 5.740 | 5.810 | 5.720 | 5.760 | 511,928 | -0.01(-0.17%) |
Jan 05, 2021 | 5.660 | 5.790 | 5.640 | 5.770 | 288,942 | +0.08(+1.41%) |
Jan 04, 2021 | 5.800 | 5.830 | 5.660 | 5.690 | 468,142 | +0.09(+1.61%) |
Dec 31, 2020 | 5.600 | 5.600 | 5.600 | 344,673 | -0.07(-1.23%) | |
Dec 30, 2020 | 5.620 | 5.670 | 5.610 | 5.670 | 344,673 | +0.08(+1.43%) |
Dec 29, 2020 | 5.620 | 5.650 | 5.550 | 5.590 | 1,145,349 | +0.05(+0.90%) |
Dec 28, 2020 | 5.520 | 5.580 | 5.510 | 5.540 | 368,998 | +0.02(+0.45%) |
Dec 24, 2020 | 5.500 | 5.520 | 5.490 | 5.515 | 75,400 | +0.02(+0.36%) |
Dec 23, 2020 | 5.600 | 5.620 | 5.450 | 5.495 | 370,251 | +0.04(+0.64%) |
Dec 22, 2020 | 5.500 | 5.550 | 5.450 | 5.460 | 423,123 | +0.03(+0.55%) |
Dec 21, 2020 | 5.350 | 5.450 | 5.342 | 5.430 | 695,821 | -0.35(-6.06%) |
Dec 18, 2020 | 5.720 | 5.810 | 5.700 | 5.780 | 520,500 | -0.03(-0.52%) |
Dec 17, 2020 | 5.830 | 5.850 | 5.785 | 5.810 | 401,978 | +0.24(+4.31%) |
Dec 16, 2020 | 5.500 | 5.580 | 5.475 | 5.570 | 339,060 | +0.14(+2.58%) |
Dec 15, 2020 | 5.410 | 5.430 | 5.360 | 5.430 | 505,368 | +0.07(+1.31%) |
Dec 14, 2020 | 5.550 | 5.560 | 5.350 | 5.360 | 278,386 | -0.12(-2.19%) |
Dec 11, 2020 | 5.410 | 5.480 | 5.400 | 5.480 | 915,600 | +0.24(+4.48%) |
Dec 10, 2020 | 5.130 | 5.270 | 5.130 | 5.245 | 518,305 | +0.17(+3.25%) |
Dec 09, 2020 | 5.170 | 5.190 | 5.070 | 5.080 | 241,121 | -0.02(-0.39%) |
Dec 08, 2020 | 5.110 | 5.160 | 5.100 | 5.100 | 583,020 | -0.03(-0.59%) |
Dec 07, 2020 | 5.130 | 5.180 | 5.120 | 5.130 | 465,382 | +0.07(+1.39%) |
Dec 04, 2020 | 5.000 | 5.070 | 5.000 | 5.060 | 236,600 | +0.15(+3.05%) |
Dec 03, 2020 | 4.930 | 4.980 | 4.900 | 4.910 | 383,497 | -0.03(-0.61%) |
Dec 02, 2020 | 4.870 | 4.940 | 4.850 | 4.940 | 190,468 | +0.10(+2.07%) |